Overlay Shares Core Bond ETF (OVB)
BATS: OVB · Real-Time Price · USD
20.45
-0.05 (-0.24%)
At close: Aug 15, 2025, 4:00 PM
20.45
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
OVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 20.47 | 20.47 | 20.45 | 20.45 | 20.45 | -0.23% | 4,044 |
| Aug 14, 2025 | 20.52 | 20.52 | 20.48 | 20.49 | 20.49 | -0.31% | 4,760 |
| Aug 13, 2025 | 20.54 | 20.56 | 20.54 | 20.56 | 20.56 | 0.43% | 1,571 |
| Aug 12, 2025 | 20.43 | 20.48 | 20.43 | 20.47 | 20.47 | - | 29,451 |
| Aug 11, 2025 | 20.50 | 20.50 | 20.47 | 20.47 | 20.47 | 0.15% | 2,442 |
| Aug 8, 2025 | 20.46 | 20.46 | 20.42 | 20.44 | 20.44 | -0.14% | 17,609 |
| Aug 7, 2025 | 20.50 | 20.51 | 20.44 | 20.47 | 20.47 | -0.06% | 13,042 |
| Aug 6, 2025 | 20.45 | 20.48 | 20.44 | 20.48 | 20.48 | 0.05% | 15,088 |
| Aug 5, 2025 | 20.46 | 20.47 | 20.46 | 20.47 | 20.47 | 0.08% | 4,824 |
| Aug 4, 2025 | 20.44 | 20.47 | 20.42 | 20.45 | 20.45 | -0.08% | 1,024 |
| Aug 1, 2025 | 20.40 | 20.47 | 20.36 | 20.47 | 20.47 | 0.87% | 3,779 |
| Jul 31, 2025 | 20.37 | 20.37 | 20.29 | 20.29 | 20.29 | 0.01% | 947 |
| Jul 30, 2025 | 20.32 | 20.35 | 20.29 | 20.29 | 20.29 | -0.27% | 6,628 |
| Jul 29, 2025 | 20.32 | 20.36 | 20.32 | 20.35 | 20.35 | 0.44% | 2,449 |
| Jul 28, 2025 | 20.27 | 20.27 | 20.26 | 20.26 | 20.26 | -0.17% | 515 |
| Jul 25, 2025 | 20.19 | 20.32 | 20.19 | 20.29 | 20.29 | 0.27% | 9,504 |
| Jul 24, 2025 | 20.24 | 20.26 | 20.22 | 20.24 | 20.24 | -0.05% | 2,617 |
| Jul 23, 2025 | 20.26 | 20.26 | 20.24 | 20.25 | 20.25 | -0.34% | 5,045 |
| Jul 22, 2025 | 20.28 | 20.31 | 20.28 | 20.31 | 20.31 | 0.34% | 6,154 |
| Jul 21, 2025 | 20.27 | 20.28 | 20.25 | 20.25 | 20.25 | 0.33% | 4,790 |
| Jul 18, 2025 | 20.18 | 20.21 | 20.16 | 20.18 | 20.18 | 0.05% | 18,009 |
| Jul 17, 2025 | 20.15 | 20.17 | 20.13 | 20.17 | 20.17 | 0.30% | 539,342 |
| Jul 16, 2025 | 20.13 | 20.15 | 20.04 | 20.11 | 20.11 | 0.19% | 49,980 |
| Jul 15, 2025 | 20.08 | 20.09 | 20.06 | 20.07 | 20.07 | -0.34% | 6,149 |
| Jul 14, 2025 | 20.11 | 20.16 | 20.11 | 20.14 | 20.14 | 0.15% | 7,600 |
| Jul 11, 2025 | 20.14 | 20.15 | 20.11 | 20.11 | 20.11 | -0.53% | 6,592 |
| Jul 10, 2025 | 20.18 | 20.25 | 20.17 | 20.22 | 20.22 | 0.01% | 8,236 |
| Jul 9, 2025 | 20.18 | 20.22 | 20.16 | 20.22 | 20.22 | 0.50% | 2,019 |
| Jul 8, 2025 | 20.10 | 20.13 | 20.09 | 20.12 | 20.12 | -0.05% | 5,398 |
| Jul 7, 2025 | 20.17 | 20.21 | 20.08 | 20.13 | 20.13 | -0.35% | 29,392 |
| Jul 3, 2025 | 20.41 | 20.41 | 20.19 | 20.20 | 20.20 | -1.48% | 2,917 |
| Jul 2, 2025 | 20.49 | 20.53 | 20.47 | 20.50 | 20.19 | -0.05% | 15,444 |
| Jul 1, 2025 | 20.51 | 20.53 | 20.49 | 20.51 | 20.20 | -0.05% | 8,802 |
| Jun 30, 2025 | 20.51 | 20.54 | 20.48 | 20.52 | 20.21 | 0.25% | 6,187 |
| Jun 27, 2025 | 20.48 | 20.51 | 20.41 | 20.47 | 20.16 | -0.26% | 3,805 |
| Jun 26, 2025 | 20.42 | 20.52 | 20.42 | 20.52 | 20.22 | 0.40% | 1,234 |
| Jun 25, 2025 | 20.39 | 20.45 | 20.37 | 20.44 | 20.14 | -0.53% | 11,778 |
| Jun 24, 2025 | 20.43 | 20.55 | 20.42 | 20.55 | 20.24 | 1.13% | 9,605 |
| Jun 23, 2025 | 20.18 | 20.37 | 20.18 | 20.32 | 20.02 | 0.35% | 11,586 |
| Jun 20, 2025 | 20.25 | 20.29 | 20.22 | 20.25 | 19.95 | - | 7,120 |
| Jun 18, 2025 | 20.27 | 20.29 | 20.23 | 20.25 | 19.95 | 0.12% | 4,949 |
| Jun 17, 2025 | 20.21 | 20.25 | 20.21 | 20.23 | 19.92 | 0.22% | 15,331 |
| Jun 16, 2025 | 20.24 | 20.24 | 20.18 | 20.18 | 19.88 | -0.35% | 1,737 |
| Jun 13, 2025 | 20.17 | 20.25 | 20.17 | 20.25 | 19.95 | -0.15% | 1,177 |
| Jun 12, 2025 | 20.28 | 20.30 | 20.27 | 20.28 | 19.98 | 0.31% | 4,303 |
| Jun 11, 2025 | 20.01 | 20.24 | 20.01 | 20.22 | 19.91 | 0.31% | 7,195 |
| Jun 10, 2025 | 20.17 | 20.17 | 20.13 | 20.16 | 19.85 | 0.19% | 4,147 |
| Jun 9, 2025 | 20.09 | 20.17 | 20.07 | 20.12 | 19.82 | 0.14% | 30,187 |
| Jun 6, 2025 | 20.10 | 20.15 | 20.09 | 20.09 | 19.79 | -0.32% | 12,375 |
| Jun 5, 2025 | 20.21 | 20.21 | 20.15 | 20.15 | 19.85 | -0.31% | 3,112 |